Singapore markets closed

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.136766+0.002105 (+1.56%)
As of 09:27PM UTC. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.1348070.1367730.1343950.1367660.136766745,816
11 Jul 20240.1312930.1350370.1311660.1348070.1348071,386,405
10 Jul 20240.1297290.1313770.1295450.1312930.131293769,256
09 Jul 20240.1258370.1298780.1258210.1297290.1297291,478,435
08 Jul 20240.1249510.1260700.1232890.1258370.1258371,581,405
07 Jul 20240.1299510.1305840.1249510.1249510.1249511,219,484
06 Jul 20240.1267580.1300240.1267470.1299510.129951683,614
05 Jul 20240.1276390.1276390.1215500.1267580.1267582,925,078
04 Jul 20240.1288520.1289560.1257300.1276390.1276392,328,213
03 Jul 20240.1286940.1294650.1284530.1288520.128852916,332
02 Jul 20240.1279610.1287270.1275110.1286940.128694728,080
01 Jul 20240.1247140.1284980.1244470.1279610.1279612,630,261
30 Jun 20240.1255270.1256040.1245520.1247140.124714731,675
29 Jun 20240.1230900.1255900.1228760.1255270.1255271,001,651
28 Jun 20240.1222780.1232080.1218430.1230900.123090771,157
27 Jun 20240.1227490.1234690.1222780.1222780.1222782,344,975
26 Jun 20240.1217460.1244760.1215680.1227490.1227491,926,587
25 Jun 20240.1191800.1217550.1191310.1217460.1217462,204,444
24 Jun 20240.1194460.1199320.1176090.1191800.1191802,814,225
23 Jun 20240.1196010.1200660.1193940.1194460.119446628,813
22 Jun 20240.1183270.1197140.1179220.1196010.119601674,028
21 Jun 20240.1164810.1183930.1164810.1183270.118327761,919
20 Jun 20240.1161130.1171890.1160180.1164810.1164812,414,070
19 Jun 20240.1151960.1172440.1151800.1161130.1161131,644,909
18 Jun 20240.1171720.1171720.1141460.1151960.1151962,164,401
17 Jun 20240.1168020.1176770.1164730.1171720.1171721,662,512
16 Jun 20240.1151340.1168020.1150510.1168020.116802697,175
15 Jun 20240.1163210.1164290.1147930.1151340.115134644,555
14 Jun 20240.1166540.1167760.1156890.1163210.116321856,687
13 Jun 20240.1165170.1171200.1158740.1166540.1166541,180,130
12 Jun 20240.1165180.1174390.1162990.1165170.116517835,100
11 Jun 20240.1173930.1176970.1161870.1165180.1165181,090,830
10 Jun 20240.1165120.1174080.1163210.1173930.117393980,482
09 Jun 20240.1147280.1165150.1140260.1165120.116512699,962
08 Jun 20240.1126850.1147640.1123890.1147280.1147281,101,814
07 Jun 20240.1145120.1148030.1125120.1126850.1126851,631,434
06 Jun 20240.1144600.1153570.1141090.1145120.1145121,579,814
05 Jun 20240.1148220.1149770.1139490.1144600.1144601,213,196
04 Jun 20240.1137950.1148910.1134230.1148220.114822780,421
03 Jun 20240.1149790.1150370.1131900.1137950.113795772,071
02 Jun 20240.1124380.1150450.1123630.1149790.114979827,095
01 Jun 20240.1118770.1125300.1110060.1124380.112438862,777
31 May 20240.1116500.1122260.1109890.1118770.1118771,224,928
30 May 20240.1119340.1120160.1109650.1116500.111650771,875
29 May 20240.1111660.1122620.1111150.1119340.1119341,886,387
28 May 20240.1120160.1121780.1104880.1111660.111166943,410
27 May 20240.1131590.1132000.1110790.1120160.1120161,368,805
26 May 20240.1139780.1140030.1129970.1131590.113159628,047
25 May 20240.1151250.1156810.1130100.1139780.1139781,565,132
24 May 20240.1147170.1152980.1136060.1151250.1151251,249,525
23 May 20240.1203800.1203800.1140650.1147170.1147171,775,921
22 May 20240.1234200.1236560.1203670.1203800.1203801,668,418
21 May 20240.1240020.1242680.1229030.1234200.1234201,294,733
20 May 20240.1209850.1240050.1209850.1240020.1240021,140,736
19 May 20240.1234600.1235350.1204020.1209850.120985978,650
18 May 20240.1247620.1247830.1232710.1234600.123460792,087
17 May 20240.1252360.1252460.1242730.1247620.124762543,416
16 May 20240.1265060.1266740.1244140.1252360.1252361,265,763
15 May 20240.1253020.1265660.1249730.1265060.126506749,062
14 May 20240.1260260.1260890.1244860.1253020.1253021,119,615
13 May 20240.1268710.1271120.1257670.1260260.1260261,422,037
12 May 20240.1265080.1268800.1262810.1268710.126871425,755
11 May 20240.1269850.1272720.1260440.1265080.126508537,789
10 May 20240.1263970.1276190.1246210.1269850.1269853,474,518
09 May 20240.1229380.1268600.1229280.1263970.1263971,151,925
08 May 20240.1208240.1233870.1206890.1229380.1229381,312,408
07 May 20240.1190640.1212980.1183670.1208240.1208242,324,157
06 May 20240.1212230.1219120.1187440.1190640.1190641,842,482
05 May 20240.1227270.1227450.1211870.1212230.121223604,236
04 May 20240.1230210.1233160.1227270.1227270.122727479,651
03 May 20240.1226950.1235940.1222250.1230210.123021868,194
02 May 20240.1199920.1235850.1199880.1226950.1226956,927,851
01 May 20240.1190630.1205470.1170610.1199920.1199922,063,876
30 Apr 20240.1191880.1209340.1178710.1190630.1190632,848,938
29 Apr 20240.1211290.1212220.1180660.1191880.1191881,340,050
28 Apr 20240.1196510.1212750.1196150.1211290.121129674,048
27 Apr 20240.1202620.1204700.1189800.1196510.1196511,339,543
26 Apr 20240.1170920.1203270.1163580.1202620.1202621,972,976
25 Apr 20240.1134220.1171720.1134030.1170920.1170921,318,676
24 Apr 20240.1136400.1141350.1127400.1134220.1134221,502,615
23 Apr 20240.1123630.1136420.1117350.1136400.1136401,587,868
22 Apr 20240.1111650.1124040.1104970.1123630.1123631,956,843
21 Apr 20240.1112620.1114150.1106550.1111650.1111651,127,210
20 Apr 20240.1097450.1113180.1093750.1112620.111262967,020
19 Apr 20240.1092400.1104530.1057250.1097450.1097453,191,339
18 Apr 20240.1100980.1100980.1079360.1092400.1092402,017,208
17 Apr 20240.1116780.1129200.1093500.1100980.1100981,559,520
16 Apr 20240.1111150.1117250.1091940.1116780.1116781,895,756
15 Apr 20240.1122610.1152190.1104800.1111150.1111152,886,301
14 Apr 20240.1100980.1123480.1092100.1122610.1122612,180,727
13 Apr 20240.1150670.1150670.1082240.1100980.1100982,954,343
12 Apr 20240.1205390.1219550.1138110.1150670.1150672,567,718
11 Apr 20240.1189300.1205420.1187540.1205390.1205391,198,308
10 Apr 20240.1210220.1234700.1181360.1189300.1189301,914,314
09 Apr 20240.1233250.1233740.1207090.1210220.1210221,220,828
08 Apr 20240.1205250.1234260.1204780.1233250.1233251,936,998
07 Apr 20240.1195340.1207040.1194860.1205250.120525628,159
06 Apr 20240.1176740.1195340.1176610.1195340.1195341,028,938
05 Apr 20240.1189660.1192120.1175970.1176740.1176741,295,834
04 Apr 20240.1168560.1192490.1165770.1189660.1189662,135,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...